KissMeData/060260/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241210	160543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1005	44	2	4.58	63510686	64110	75.34	961	1008	961	1249	673	961	990.66	2.50	0	25789	1035	998	971	934	907	984	920	68	288	500	570	1	1	13512009	136	-1.84	0.61	12	0.47	-547.00	1636.00	4246	20231228	-76.33	943	20241114	6.57	4128	-75.65	20240105	943	6.57	20241114	3505	-71.33	20240805	400	151.25	20240517	0.00	N	060260	500	67 억		337483	N	N	0	N	00	N
3	20241210	150545	57	100.00	KOSDAQ		화학	N	N	N	N		N	999	38	2	3.95	59686541	60255	70.81	961	1008	961	1249	673	961	990.57	2.50	0	22071	1035	998	971	934	907	984	920	68	288	500	570	1	1	13512009	135	-1.83	0.61	12	0.45	-547.00	1636.00	4246	20231228	-76.47	943	20241114	5.94	4128	-75.80	20240105	943	5.94	20241114	3505	-71.50	20240805	400	149.75	20240517	0.00	N	060260	500	67 억		337483	N	N	0	N	00	N
4	20241210	140545	57	100.00	KOSDAQ		화학	N	N	N	N		N	990	29	2	3.02	52905588	53428	62.79	961	1008	961	1249	673	961	990.23	2.50	0	21274	1035	998	971	934	907	984	920	68	288	500	570	1	1	13512009	134	-1.81	0.61	12	0.40	-547.00	1636.00	4246	20231228	-76.68	943	20241114	4.98	4128	-76.02	20240105	943	4.98	20241114	3505	-71.75	20240805	400	147.50	20240517	0.00	N	060260	500	67 억		337483	N	N	0	N	00	N
5	20241210	130544	57	100.00	KOSDAQ		화학	N	N	N	N		N	996	35	2	3.64	51060982	51560	60.60	961	1008	961	1249	673	961	990.33	2.50	0	20774	1035	998	971	934	907	984	920	68	288	500	570	1	1	13512009	135	-1.82	0.61	12	0.38	-547.00	1636.00	4246	20231228	-76.54	943	20241114	5.62	4128	-75.87	20240105	943	5.62	20241114	3505	-71.58	20240805	400	149.00	20240517	0.00	N	060260	500	67 억		337483	N	N	0	N	00	N
6	20241210	120544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1006	45	2	4.68	41943823	42330	49.75	961	1008	961	1249	673	961	990.88	2.50	0	18081	1035	998	971	934	907	984	920	68	288	500	570	1	1	13512009	136	-1.84	0.61	12	0.31	-547.00	1636.00	4246	20231228	-76.31	943	20241114	6.68	4128	-75.63	20240105	943	6.68	20241114	3505	-71.30	20240805	400	151.50	20240517	0.00	N	060260	500	67 억		337483	N	N	0	N	00	N
7	20241210	110543	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	31	2	3.23	34453608	34867	40.98	961	1008	961	1249	673	961	988.15	2.50	0	13317	1035	998	971	934	907	984	920	68	288	500	570	1	1	13512009	134	-1.81	0.61	12	0.26	-547.00	1636.00	4246	20231228	-76.64	943	20241114	5.20	4128	-75.97	20240105	943	5.20	20241114	3505	-71.70	20240805	400	148.00	20240517	0.00	N	060260	500	67 억		337483	N	N	0	N	00	N
8	20241210	100543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	39	2	4.06	23109334	23512	27.63	961	1000	961	1249	673	961	982.88	2.50	0	6050	1035	998	971	934	907	984	920	68	288	500	570	1	1	13512009	135	-1.83	0.61	12	0.17	-547.00	1636.00	4246	20231228	-76.45	943	20241114	6.04	4128	-75.78	20240105	943	6.04	20241114	3505	-71.47	20240805	400	150.00	20240517	0.00	N	060260	500	67 억		337483	N	N	0	N	00	N
9	20241210	090547	57	100.00	KOSDAQ		화학	N	N	N	N		N	999	38	2	3.95	6158777	6358	7.47	961	999	961	1249	673	961	968.68	2.50	0	1934	1035	998	971	934	907	984	920	68	288	500	570	1	1	13512009	135	-1.83	0.61	12	0.05	-547.00	1636.00	4246	20231228	-76.47	943	20241114	5.94	4128	-75.80	20240105	943	5.94	20241114	3505	-71.50	20240805	400	149.75	20240517	0.00	N	060260	500	67 억		337483	N	N	0	N	00	N
10	20241209	160542	57	100.00	KOSDAQ		화학	N	N	N	N		N	961	-27	5	-2.73	81453842	84628	60.57	988	1008	944	1284	692	988	962.16	2.66	0	-22555	1089	1038	994	943	899	1016	921	68	296	500	590	1	1	13512009	130	-1.76	0.59	12	0.63	-547.00	1636.00	4246	20231228	-77.37	943	20241114	1.91	4128	-76.72	20240105	943	1.91	20241114	3505	-72.58	20240805	400	140.25	20240517	0.00	N	060260	500	67 억		360069	N	N	0	N	00	N
11	20241209	150544	57	100.00	KOSDAQ		화학	N	N	N	N		N	952	-36	5	-3.64	72352338	75202	53.82	988	1008	944	1284	692	988	961.73	2.66	0	-19903	1089	1038	994	943	899	1016	921	68	296	500	590	1	1	13512009	129	-1.74	0.58	12	0.56	-547.00	1636.00	4246	20231228	-77.58	943	20241114	0.95	4128	-76.94	20240105	943	0.95	20241114	3505	-72.84	20240805	400	138.00	20240517	0.00	N	060260	500	67 억		360069	N	N	0	N	00	N
12	20241209	140543	57	100.00	KOSDAQ		화학	N	N	N	N		N	947	-41	5	-4.15	70068323	72797	52.10	988	1008	944	1284	692	988	962.13	2.66	0	-20167	1089	1038	994	943	899	1016	921	68	296	500	590	1	1	13512009	128	-1.73	0.58	12	0.54	-547.00	1636.00	4246	20231228	-77.70	943	20241114	0.42	4128	-77.06	20240105	943	0.42	20241114	3505	-72.98	20240805	400	136.75	20240517	0.00	N	060260	500	67 억		360069	N	N	0	N	00	N
13	20241209	130544	57	100.00	KOSDAQ		화학	N	N	N	N		N	950	-38	5	-3.85	60305300	62538	44.76	988	1008	945	1284	692	988	963.88	2.66	0	-16295	1089	1038	994	943	899	1016	921	68	296	500	590	1	1	13512009	128	-1.74	0.58	12	0.46	-547.00	1636.00	4246	20231228	-77.63	943	20241114	0.74	4128	-76.99	20240105	943	0.74	20241114	3505	-72.90	20240805	400	137.50	20240517	0.00	N	060260	500	67 억		360069	N	N	0	N	00	N
14	20241209	120542	57	100.00	KOSDAQ		화학	N	N	N	N		N	959	-29	5	-2.94	51304279	53082	37.99	988	1008	950	1284	692	988	966.06	2.66	0	-9504	1089	1038	994	943	899	1016	921	68	296	500	590	1	1	13512009	130	-1.75	0.59	12	0.39	-547.00	1636.00	4246	20231228	-77.41	943	20241114	1.70	4128	-76.77	20240105	943	1.70	20241114	3505	-72.64	20240805	400	139.75	20240517	0.00	N	060260	500	67 억		360069	N	N	0	N	00	N
15	20241209	110544	57	100.00	KOSDAQ		화학	N	N	N	N		N	972	-16	5	-1.62	38766353	39938	28.58	988	1008	950	1284	692	988	970.18	2.66	0	-7826	1089	1038	994	943	899	1016	921	68	296	500	590	1	1	13512009	131	-1.78	0.59	12	0.30	-547.00	1636.00	4246	20231228	-77.11	943	20241114	3.08	4128	-76.45	20240105	943	3.08	20241114	3505	-72.27	20240805	400	143.00	20240517	0.00	N	060260	500	67 억		360069	N	N	0	N	00	N
16	20241209	100542	57	100.00	KOSDAQ		화학	N	N	N	N		N	981	-7	5	-0.71	33282574	34258	24.52	988	1008	950	1284	692	988	970.99	2.66	0	-7847	1089	1038	994	943	899	1016	921	68	296	500	590	1	1	13512009	133	-1.79	0.60	12	0.25	-547.00	1636.00	4246	20231228	-76.90	943	20241114	4.03	4128	-76.24	20240105	943	4.03	20241114	3505	-72.01	20240805	400	145.25	20240517	0.00	N	060260	500	67 억		360069	N	N	0	N	00	N
17	20241209	090540	57	100.00	KOSDAQ		화학	N	N	N	N		N	961	-27	5	-2.73	12651518	13120	9.39	988	988	950	1284	692	988	962.16	2.66	0	-589	1089	1038	994	943	899	1016	921	68	296	500	590	1	1	13512009	130	-1.76	0.59	12	0.10	-547.00	1636.00	4246	20231228	-77.37	943	20241114	1.91	4128	-76.72	20240105	943	1.91	20241114	3505	-72.58	20240805	400	140.25	20240517	0.00	N	060260	500	67 억		360069	N	N	0	N	00	N
18	20241206	160538	57	100.00	KOSDAQ		화학	N	N	N	N		N	988	-30	5	-2.95	138139154	139728	125.39	1018	1045	950	1323	713	1018	988.63	2.71	0	-6509	1091	1054	1035	998	979	1045	989	68	305	500	610	1	1	13512009	133	-1.81	0.60	12	1.03	-547.00	1636.00	4246	20231228	-76.73	943	20241114	4.77	4128	-76.07	20240105	943	4.77	20241114	3505	-71.81	20240805	400	147.00	20240517	0.00	N	060260	500	67 억		366608	N	N	0	N	00	N
19	20241206	150540	57	100.00	KOSDAQ		화학	N	N	N	N		N	999	-19	5	-1.87	132360438	133895	120.15	1018	1045	950	1323	713	1018	988.54	2.71	0	-7595	1091	1054	1035	998	979	1045	989	68	305	500	610	1	1	13512009	135	-1.83	0.61	12	0.99	-547.00	1636.00	4246	20231228	-76.47	943	20241114	5.94	4128	-75.80	20240105	943	5.94	20241114	3505	-71.50	20240805	400	149.75	20240517	0.00	N	060260	500	67 억		366608	N	N	0	N	00	N
20	20241206	140538	57	100.00	KOSDAQ		화학	N	N	N	N		N	991	-27	5	-2.65	130394954	131919	118.38	1018	1045	950	1323	713	1018	988.45	2.71	0	-6670	1091	1054	1035	998	979	1045	989	68	305	500	610	1	1	13512009	134	-1.81	0.61	12	0.98	-547.00	1636.00	4246	20231228	-76.66	943	20241114	5.09	4128	-75.99	20240105	943	5.09	20241114	3505	-71.73	20240805	400	147.75	20240517	0.00	N	060260	500	67 억		366608	N	N	0	N	00	N
21	20241206	130539	57	100.00	KOSDAQ		화학	N	N	N	N		N	972	-46	5	-4.52	124091196	125472	112.60	1018	1045	950	1323	713	1018	988.99	2.71	0	-6176	1091	1054	1035	998	979	1045	989	68	305	500	610	1	1	13512009	131	-1.78	0.59	12	0.93	-547.00	1636.00	4246	20231228	-77.11	943	20241114	3.08	4128	-76.45	20240105	943	3.08	20241114	3505	-72.27	20240805	400	143.00	20240517	0.00	N	060260	500	67 억		366608	N	N	0	N	00	N
22	20241206	120536	57	100.00	KOSDAQ		화학	N	N	N	N		N	985	-33	5	-3.24	116182209	117404	105.36	1018	1045	950	1323	713	1018	989.59	2.71	0	-7890	1091	1054	1035	998	979	1045	989	68	305	500	610	1	1	13512009	133	-1.80	0.60	12	0.87	-547.00	1636.00	4246	20231228	-76.80	943	20241114	4.45	4128	-76.14	20240105	943	4.45	20241114	3505	-71.90	20240805	400	146.25	20240517	0.00	N	060260	500	67 억		366608	N	N	0	N	00	N
23	20241206	110539	57	100.00	KOSDAQ		화학	N	N	N	N		N	998	-20	5	-1.96	74453491	74538	66.89	1018	1045	978	1323	713	1018	998.86	2.71	0	-11038	1091	1054	1035	998	979	1045	989	68	305	500	610	1	1	13512009	135	-1.82	0.61	12	0.55	-547.00	1636.00	4246	20231228	-76.50	943	20241114	5.83	4128	-75.82	20240105	943	5.83	20241114	3505	-71.53	20240805	400	149.50	20240517	0.00	N	060260	500	67 억		366608	N	N	0	N	00	N
24	20241206	100535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	-18	5	-1.77	26773839	26368	23.66	1018	1045	1000	1323	713	1018	1015.39	2.71	0	-7864	1091	1054	1035	998	979	1045	989	68	305	500	610	1	1	13512009	135	-1.83	0.61	12	0.20	-547.00	1636.00	4246	20231228	-76.45	943	20241114	6.04	4128	-75.78	20240105	943	6.04	20241114	3505	-71.47	20240805	400	150.00	20240517	0.00	N	060260	500	67 억		366608	N	N	0	N	00	N
25	20241206	090539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	24	2	2.36	5725673	5606	5.03	1018	1045	1018	1323	713	1018	1021.35	2.71	0	2299	1091	1054	1035	998	979	1045	989	68	305	500	610	1	1	13512009	141	-1.90	0.64	12	0.04	-547.00	1636.00	4246	20231228	-75.46	943	20241114	10.50	4128	-74.76	20240105	943	10.50	20241114	3505	-70.27	20240805	400	160.50	20240517	0.00	N	060260	500	67 억		366608	N	N	0	N	00	N
26	20241205	160529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1018	-17	5	-1.64	115606735	111385	175.61	1035	1072	1016	1345	725	1035	1037.90	2.92	0	-28162	1061	1048	1034	1021	1007	1054	1027	68	310	500	620	1	1	13512009	138	-1.86	0.62	12	0.82	-547.00	1636.00	4246	20231228	-76.02	943	20241114	7.95	4128	-75.34	20240105	943	7.95	20241114	3505	-70.96	20240805	400	154.50	20240517	0.00	N	060260	500	67 억		394469	N	N	0	N	00	N
27	20241205	150533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	-15	5	-1.45	103474957	99484	156.85	1035	1072	1019	1345	725	1035	1040.12	2.92	0	-22532	1061	1048	1034	1021	1007	1054	1027	68	310	500	620	1	1	13512009	138	-1.86	0.62	12	0.74	-547.00	1636.00	4246	20231228	-75.98	943	20241114	8.17	4128	-75.29	20240105	943	8.17	20241114	3505	-70.90	20240805	400	155.00	20240517	0.00	N	060260	500	67 억		394469	N	N	0	N	00	N
28	20241205	140528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	2	2	0.19	78815014	75557	119.12	1035	1072	1035	1345	725	1035	1043.12	2.92	0	-1702	1061	1048	1034	1021	1007	1054	1027	68	310	500	620	1	1	13512009	140	-1.90	0.63	12	0.56	-547.00	1636.00	4246	20231228	-75.58	943	20241114	9.97	4128	-74.88	20240105	943	9.97	20241114	3505	-70.41	20240805	400	159.25	20240517	0.00	N	060260	500	67 억		394469	N	N	0	N	00	N
29	20241205	130530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	8	2	0.77	75893898	72741	114.68	1035	1072	1035	1345	725	1035	1043.34	2.92	0	-1700	1061	1048	1034	1021	1007	1054	1027	68	310	500	620	1	1	13512009	141	-1.91	0.64	12	0.54	-547.00	1636.00	4246	20231228	-75.44	943	20241114	10.60	4128	-74.73	20240105	943	10.60	20241114	3505	-70.24	20240805	400	160.75	20240517	0.00	N	060260	500	67 억		394469	N	N	0	N	00	N
30	20241205	120530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	8	2	0.77	73965158	70884	111.76	1035	1072	1035	1345	725	1035	1043.47	2.92	0	-2014	1061	1048	1034	1021	1007	1054	1027	68	310	500	620	1	1	13512009	141	-1.91	0.64	12	0.52	-547.00	1636.00	4246	20231228	-75.44	943	20241114	10.60	4128	-74.73	20240105	943	10.60	20241114	3505	-70.24	20240805	400	160.75	20240517	0.00	N	060260	500	67 억		394469	N	N	0	N	00	N
31	20241205	110530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	8	2	0.77	68443324	65585	103.40	1035	1072	1035	1345	725	1035	1043.58	2.92	0	-84	1061	1048	1034	1021	1007	1054	1027	68	310	500	620	1	1	13512009	141	-1.91	0.64	12	0.49	-547.00	1636.00	4246	20231228	-75.44	943	20241114	10.60	4128	-74.73	20240105	943	10.60	20241114	3505	-70.24	20240805	400	160.75	20240517	0.00	N	060260	500	67 억		394469	N	N	0	N	00	N
32	20241205	100527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	17	2	1.64	53103535	50824	80.13	1035	1072	1035	1345	725	1035	1044.85	2.92	0	-6889	1061	1048	1034	1021	1007	1054	1027	68	310	500	620	1	1	13512009	142	-1.92	0.64	12	0.38	-547.00	1636.00	4246	20231228	-75.22	943	20241114	11.56	4128	-74.52	20240105	943	11.56	20241114	3505	-69.99	20240805	400	163.00	20240517	0.00	N	060260	500	67 억		394469	N	N	0	N	00	N
33	20241205	090531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1047	12	2	1.16	10209902	9844	15.52	1035	1072	1035	1345	725	1035	1037.17	2.92	0	293	1061	1048	1034	1021	1007	1054	1027	68	310	500	620	1	1	13512009	141	-1.91	0.64	12	0.07	-547.00	1636.00	4246	20231228	-75.34	943	20241114	11.03	4128	-74.64	20240105	943	11.03	20241114	3505	-70.13	20240805	400	161.75	20240517	0.00	N	060260	500	67 억		394469	N	N	0	N	00	N
34	20241204	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	-6	5	-0.58	65096496	63269	44.88	1031	1047	1020	1353	729	1041	1028.84	2.93	0	-1490	1069	1055	1032	1018	995	1062	1025	68	312	500	620	1	1	13512009	140	-1.89	0.63	12	0.47	-547.00	1636.00	4246	20231228	-75.62	943	20241114	9.76	4128	-74.93	20240105	943	9.76	20241114	3505	-70.47	20240805	400	158.75	20240517	0.00	N	060260	500	67 억		395988	N	N	0	N	00	N
35	20241204	150523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	-4	5	-0.38	61307362	59597	42.27	1031	1047	1020	1353	729	1041	1028.70	2.93	0	-978	1069	1055	1032	1018	995	1062	1025	68	312	500	620	1	1	13512009	140	-1.90	0.63	12	0.44	-547.00	1636.00	4246	20231228	-75.58	943	20241114	9.97	4128	-74.88	20240105	943	9.97	20241114	3505	-70.41	20240805	400	159.25	20240517	0.00	N	060260	500	67 억		395988	N	N	0	N	00	N
36	20241204	140521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1033	-8	5	-0.77	59587446	57933	41.09	1031	1047	1020	1353	729	1041	1028.56	2.93	0	-1759	1069	1055	1032	1018	995	1062	1025	68	312	500	620	1	1	13512009	140	-1.89	0.63	12	0.43	-547.00	1636.00	4246	20231228	-75.67	943	20241114	9.54	4128	-74.98	20240105	943	9.54	20241114	3505	-70.53	20240805	400	158.25	20240517	0.00	N	060260	500	67 억		395988	N	N	0	N	00	N
37	20241204	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1030	-11	5	-1.06	53292126	51829	36.76	1031	1047	1020	1353	729	1041	1028.23	2.93	0	-1981	1069	1055	1032	1018	995	1062	1025	68	312	500	620	1	1	13512009	139	-1.88	0.63	12	0.38	-547.00	1636.00	4246	20231228	-75.74	943	20241114	9.23	4128	-75.05	20240105	943	9.23	20241114	3505	-70.61	20240805	400	157.50	20240517	0.00	N	060260	500	67 억		395988	N	N	0	N	00	N
38	20241204	120517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1033	-8	5	-0.77	48115906	46766	33.17	1031	1047	1020	1353	729	1041	1028.87	2.93	0	-3238	1069	1055	1032	1018	995	1062	1025	68	312	500	620	1	1	13512009	140	-1.89	0.63	12	0.35	-547.00	1636.00	4246	20231228	-75.67	943	20241114	9.54	4128	-74.98	20240105	943	9.54	20241114	3505	-70.53	20240805	400	158.25	20240517	0.00	N	060260	500	67 억		395988	N	N	0	N	00	N
39	20241204	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1025	-16	5	-1.54	38954799	37823	26.83	1031	1047	1020	1353	729	1041	1029.92	2.93	0	-4068	1069	1055	1032	1018	995	1062	1025	68	312	500	620	1	1	13512009	138	-1.87	0.63	12	0.28	-547.00	1636.00	4246	20231228	-75.86	943	20241114	8.70	4128	-75.17	20240105	943	8.70	20241114	3505	-70.76	20240805	400	156.25	20240517	0.00	N	060260	500	67 억		395988	N	N	0	N	00	N
40	20241204	100515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	-3	5	-0.29	26831403	26025	18.46	1031	1047	1020	1353	729	1041	1030.99	2.93	0	-3111	1069	1055	1032	1018	995	1062	1025	68	312	500	620	1	1	13512009	140	-1.90	0.63	12	0.19	-547.00	1636.00	4246	20231228	-75.55	943	20241114	10.07	4128	-74.85	20240105	943	10.07	20241114	3505	-70.39	20240805	400	159.50	20240517	0.00	N	060260	500	67 억		395988	N	N	0	N	00	N
41	20241204	090521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	-21	5	-2.02	11519519	11211	7.95	1031	1031	1020	1353	729	1041	1027.52	2.93	0	-665	1069	1055	1032	1018	995	1062	1025	68	312	500	620	1	1	13512009	138	-1.86	0.62	12	0.08	-547.00	1636.00	4246	20231228	-75.98	943	20241114	8.17	4128	-75.29	20240105	943	8.17	20241114	3505	-70.90	20240805	400	155.00	20240517	0.00	N	060260	500	67 억		395988	N	N	0	N	00	N
42	20241203	160543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1041	12	2	1.17	143813752	140978	92.17	1029	1046	1009	1337	721	1029	1020.10	2.54	0	52678	1101	1065	1046	1010	991	1055	1000	68	308	500	610	1	1	13512009	141	-1.90	0.64	12	1.04	-547.00	1636.00	4246	20231228	-75.48	943	20241114	10.39	4128	-74.78	20240105	943	10.39	20241114	3505	-70.30	20240805	400	160.25	20240517	0.00	N	060260	500	67 억		343267	N	N	0	N	00	N
43	20241203	150602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	16	2	1.55	142421207	139642	91.30	1029	1046	1009	1337	721	1029	1019.89	2.54	0	53289	1101	1065	1046	1010	991	1055	1000	68	308	500	610	1	1	13512009	141	-1.91	0.64	12	1.03	-547.00	1636.00	4246	20231228	-75.39	943	20241114	10.82	4128	-74.69	20240105	943	10.82	20241114	3505	-70.19	20240805	400	161.25	20240517	0.00	N	060260	500	67 억		343267	N	N	0	N	00	N
44	20241203	140549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	16	2	1.55	140293058	137600	89.96	1029	1045	1009	1337	721	1029	1019.55	2.54	0	52562	1101	1065	1046	1010	991	1055	1000	68	308	500	610	1	1	13512009	141	-1.91	0.64	12	1.02	-547.00	1636.00	4246	20231228	-75.39	943	20241114	10.82	4128	-74.69	20240105	943	10.82	20241114	3505	-70.19	20240805	400	161.25	20240517	0.00	N	060260	500	67 억		343267	N	N	0	N	00	N
45	20241203	130551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	6	2	0.58	135864608	133316	87.16	1029	1040	1009	1337	721	1029	1019.10	2.54	0	50935	1101	1065	1046	1010	991	1055	1000	68	308	500	610	1	1	13512009	140	-1.89	0.63	12	0.99	-547.00	1636.00	4246	20231228	-75.62	943	20241114	9.76	4128	-74.93	20240105	943	9.76	20241114	3505	-70.47	20240805	400	158.75	20240517	0.00	N	060260	500	67 억		343267	N	N	0	N	00	N
46	20241203	120605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1028	-1	5	-0.10	126284547	124028	81.09	1029	1040	1009	1337	721	1029	1018.17	2.54	0	50189	1101	1065	1046	1010	991	1055	1000	68	308	500	610	1	1	13512009	139	-1.88	0.63	12	0.92	-547.00	1636.00	4246	20231228	-75.79	943	20241114	9.01	4128	-75.10	20240105	943	9.01	20241114	3505	-70.67	20240805	400	157.00	20240517	0.00	N	060260	500	67 억		343267	N	N	0	N	00	N
47	20241203	110547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1027	-2	5	-0.19	124514454	122302	79.96	1029	1040	1009	1337	721	1029	1018.07	2.54	0	50859	1101	1065	1046	1010	991	1055	1000	68	308	500	610	1	1	13512009	139	-1.88	0.63	12	0.91	-547.00	1636.00	4246	20231228	-75.81	943	20241114	8.91	4128	-75.12	20240105	943	8.91	20241114	3505	-70.70	20240805	400	156.75	20240517	0.00	N	060260	500	67 억		343267	N	N	0	N	00	N
48	20241203	100537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1028	-1	5	-0.10	116246784	114233	74.69	1029	1040	1009	1337	721	1029	1017.60	2.54	0	47651	1101	1065	1046	1010	991	1055	1000	68	308	500	610	1	1	13512009	139	-1.88	0.63	12	0.85	-547.00	1636.00	4246	20231228	-75.79	943	20241114	9.01	4128	-75.10	20240105	943	9.01	20241114	3505	-70.67	20240805	400	157.00	20240517	0.00	N	060260	500	67 억		343267	N	N	0	N	00	N
49	20241203	090536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1029	0	3	0.00	6841190	6652	4.35	1029	1029	1017	1337	721	1029	1028.42	2.54	0	1095	1101	1065	1046	1010	991	1055	1000	68	308	500	610	1	1	13512009	139	-1.88	0.63	12	0.05	-547.00	1636.00	4246	20231228	-75.77	943	20241114	9.12	4128	-75.07	20240105	943	9.12	20241114	3505	-70.64	20240805	400	157.25	20240517	0.00	N	060260	500	67 억		343267	N	N	0	N	00	N
50	20241202	160522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1029	-47	5	-4.37	161038772	152951	81.76	1070	1082	1027	1398	754	1076	1052.88	2.67	0	-17701	1122	1098	1071	1047	1020	1111	1060	68	322	500	640	1	1	13512009	139	-1.88	0.63	12	1.13	-547.00	1636.00	4246	20231228	-75.77	943	20241114	9.12	4128	-75.07	20240105	943	9.12	20241114	3505	-70.64	20240805	400	157.25	20240517	0.00	N	060260	500	67 억		360663	N	N	0	N	00	N
51	20241202	150557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	-39	5	-3.62	159439819	151396	80.93	1070	1082	1027	1398	754	1076	1053.13	2.67	0	-16867	1122	1098	1071	1047	1020	1111	1060	68	322	500	640	1	1	13512009	140	-1.90	0.63	12	1.12	-547.00	1636.00	4246	20231228	-75.58	943	20241114	9.97	4128	-74.88	20240105	943	9.97	20241114	3505	-70.41	20240805	400	159.25	20240517	0.00	N	060260	500	67 억		360663	N	N	0	N	00	N
52	20241202	140546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1032	-44	5	-4.09	145352941	137752	73.64	1070	1082	1031	1398	754	1076	1055.18	2.67	0	-13679	1122	1098	1071	1047	1020	1111	1060	68	322	500	640	1	1	13512009	139	-1.89	0.63	12	1.02	-547.00	1636.00	4246	20231228	-75.69	943	20241114	9.44	4128	-75.00	20240105	943	9.44	20241114	3505	-70.56	20240805	400	158.00	20240517	0.00	N	060260	500	67 억		360663	N	N	0	N	00	N
53	20241202	130530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	-41	5	-3.81	128457760	121394	64.89	1070	1082	1031	1398	754	1076	1058.19	2.67	0	-15489	1122	1098	1071	1047	1020	1111	1060	68	322	500	640	1	1	13512009	140	-1.89	0.63	12	0.90	-547.00	1636.00	4246	20231228	-75.62	943	20241114	9.76	4128	-74.93	20240105	943	9.76	20241114	3505	-70.47	20240805	400	158.75	20240517	0.00	N	060260	500	67 억		360663	N	N	0	N	00	N
54	20241202	120552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1033	-43	5	-4.00	120634459	113829	60.85	1070	1082	1031	1398	754	1076	1059.79	2.67	0	-13509	1122	1098	1071	1047	1020	1111	1060	68	322	500	640	1	1	13512009	140	-1.89	0.63	12	0.84	-547.00	1636.00	4246	20231228	-75.67	943	20241114	9.54	4128	-74.98	20240105	943	9.54	20241114	3505	-70.53	20240805	400	158.25	20240517	0.00	N	060260	500	67 억		360663	N	N	0	N	00	N
55	20241202	110517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1054	-22	5	-2.04	95674161	89884	48.05	1070	1082	1045	1398	754	1076	1064.42	2.67	0	-3889	1122	1098	1071	1047	1020	1111	1060	68	322	500	640	1	1	13512009	142	-1.93	0.64	12	0.67	-547.00	1636.00	4246	20231228	-75.18	943	20241114	11.77	4128	-74.47	20240105	943	11.77	20241114	3505	-69.93	20240805	400	163.50	20240517	0.00	N	060260	500	67 억		360663	N	N	0	N	00	N
56	20241202	100524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1065	-11	5	-1.02	78448677	73521	39.30	1070	1082	1050	1398	754	1076	1067.02	2.67	0	-2314	1122	1098	1071	1047	1020	1111	1060	68	322	500	640	1	1	13512009	144	-1.95	0.65	12	0.54	-547.00	1636.00	4246	20231228	-74.92	943	20241114	12.94	4128	-74.20	20240105	943	12.94	20241114	3505	-69.61	20240805	400	166.25	20240517	0.00	N	060260	500	67 억		360663	N	N	0	N	00	N
57	20241202	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1080	4	2	0.37	58237387	54430	29.10	1070	1082	1063	1398	754	1076	1069.95	2.67	0	-2156	1122	1098	1071	1047	1020	1111	1060	68	322	500	640	1	1	13512009	146	-1.97	0.66	12	0.40	-547.00	1636.00	4246	20231228	-74.56	943	20241114	14.53	4128	-73.84	20240105	943	14.53	20241114	3505	-69.19	20240805	400	170.00	20240517	0.00	N	060260	500	67 억		360663	N	N	0	N	00	N